Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (TSX: TV )

0.2050 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.3700 0.3800 0.3700 0.3700 5,256,496 +0.00(+0.00%)
Feb 27, 2019 0.3700 0.3800 0.3500 0.3700 2,370,702 +0.00(+0.00%)
Feb 26, 2019 0.3800 0.3800 0.3700 0.3700 1,390,199 -0.01(-2.63%)
Feb 25, 2019 0.3600 0.3900 0.3600 0.3800 2,496,927 +0.01(+2.70%)
Feb 22, 2019 0.3600 0.3800 0.3600 0.3700 1,693,910 +0.02(+5.71%)
Feb 21, 2019 0.3600 0.3700 0.3500 0.3500 4,116,586 -0.05(-12.50%)
Feb 20, 2019 0.3800 0.4000 0.3800 0.4000 2,369,669 +0.02(+5.26%)
Feb 19, 2019 0.3700 0.3800 0.3700 0.3800 1,839,036 +0.02(+5.56%)
Feb 15, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 14, 2019 0.3500 0.3500 0.3400 0.3500 490,582 +0.00(+0.00%)
Feb 13, 2019 0.3500 0.3600 0.3500 0.3500 864,472 -0.01(-2.78%)
Feb 12, 2019 0.3600 0.3700 0.3500 0.3600 1,564,865 +0.00(+0.00%)
Feb 11, 2019 0.3700 0.3700 0.3600 0.3600 608,482 +0.00(+0.00%)
Feb 08, 2019 0.3700 0.3700 0.3500 0.3600 925,133 -0.01(-2.70%)
Feb 07, 2019 0.3800 0.3800 0.3600 0.3700 1,175,920 -0.01(-2.63%)
Feb 06, 2019 0.3800 0.3900 0.3700 0.3800 1,636,313 +0.01(+2.70%)
Feb 05, 2019 0.3700 0.3800 0.3700 0.3700 969,280 +0.00(+0.00%)
Feb 04, 2019 0.3600 0.3700 0.3600 0.3700 545,127 +0.00(+0.00%)
Feb 01, 2019 0.3800 0.3800 0.3700 0.3700 1,084,104 +0.00(+0.00%)
Jan 31, 2019 0.3800 0.3800 0.3700 0.3700 2,352,244 +0.01(+2.78%)
Jan 30, 2019 0.3600 0.3700 0.3600 0.3600 1,181,205 +0.01(+2.86%)
Jan 29, 2019 0.3700 0.3700 0.3500 0.3500 1,847,407 -0.01(-2.78%)
Jan 28, 2019 0.3600 0.3700 0.3500 0.3600 1,579,162 +0.01(+2.86%)
Jan 25, 2019 0.3500 0.3700 0.3500 0.3500 2,586,625 +0.01(+2.94%)
Jan 24, 2019 0.3300 0.3500 0.3300 0.3400 4,135,113 +0.01(+3.03%)
Jan 23, 2019 0.3300 0.3400 0.3200 0.3300 5,109,588 +0.01(+3.13%)
Jan 22, 2019 0.3400 0.3400 0.3200 0.3200 3,957,299 -0.02(-5.88%)
Jan 21, 2019 0.3500 0.3500 0.3400 0.3400 3,673,264 -0.01(-2.86%)
Jan 18, 2019 0.3700 0.3800 0.3400 0.3500 5,768,618 +0.00(+0.00%)
Jan 17, 2019 0.3800 0.3800 0.3400 0.3500 8,819,638 -0.04(-10.26%)
Jan 16, 2019 0.4000 0.4000 0.3800 0.3900 1,686,947 +0.00(+0.00%)
Jan 15, 2019 0.4000 0.4000 0.3800 0.3900 2,395,771 +0.00(+0.00%)
Jan 14, 2019 0.4200 0.4200 0.3900 0.3900 2,427,230 -0.03(-7.14%)
Jan 11, 2019 0.4400 0.4400 0.4100 0.4200 3,050,237 -0.02(-4.55%)
Jan 10, 2019 0.4400 0.4500 0.4200 0.4400 3,215,014 +0.00(+0.00%)
Jan 09, 2019 0.4100 0.4400 0.4100 0.4400 5,233,629 +0.03(+7.32%)
Jan 08, 2019 0.4100 0.4200 0.4000 0.4100 1,638,799 +0.00(+0.00%)
Jan 07, 2019 0.4200 0.4200 0.4100 0.4100 2,271,600 +0.00(+0.00%)
Jan 04, 2019 0.3900 0.4200 0.3900 0.4100 6,360,734 +0.02(+5.13%)
Jan 03, 2019 0.4000 0.4100 0.3800 0.3900 1,951,010 -0.02(-4.88%)
Jan 02, 2019 0.4000 0.4200 0.3900 0.4100 2,913,534 -0.01(-2.38%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2018 0.4200 0.4200 0.4000 0.4200 1,530,708 +0.00(+0.00%)
Dec 27, 2018 0.3900 0.4200 0.3800 0.4200 4,047,561 +0.04(+10.53%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 21, 2018 0.3600 0.3700 0.3400 0.3600 6,215,394 -0.01(-2.70%)
Dec 20, 2018 0.3900 0.3900 0.3600 0.3700 1,741,653 -0.01(-2.63%)
Dec 19, 2018 0.3800 0.4000 0.3700 0.3800 1,988,001 +0.00(+0.00%)
Dec 18, 2018 0.3900 0.3900 0.3800 0.3800 1,977,915 -0.01(-2.56%)
Dec 17, 2018 0.4200 0.4200 0.3900 0.3900 2,251,551 -0.03(-7.14%)
Dec 14, 2018 0.4300 0.4300 0.4100 0.4200 1,171,625 -0.02(-4.55%)
Dec 13, 2018 0.4400 0.4400 0.4300 0.4400 1,290,601 +0.00(+0.00%)
Dec 12, 2018 0.4300 0.4500 0.4300 0.4400 1,127,574 +0.02(+4.76%)
Dec 11, 2018 0.4400 0.4400 0.4200 0.4200 779,490 -0.01(-2.33%)
Dec 10, 2018 0.4300 0.4400 0.4300 0.4300 970,867 -0.01(-2.27%)
Dec 07, 2018 0.4500 0.4600 0.4400 0.4400 836,881 -0.01(-2.22%)
Dec 06, 2018 0.4500 0.4500 0.4200 0.4500 1,652,132 +0.00(+0.00%)
Dec 05, 2018 0.4700 0.4700 0.4500 0.4500 899,677 -0.01(-2.17%)
Dec 04, 2018 0.5000 0.5000 0.4500 0.4600 1,751,608 -0.04(-8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.